We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.771604938272 | 32.4 | 32.97 | 31.69 | 103243 | 32.23028604 | SP |
| 4 | -0.77 | -2.3390036452 | 32.92 | 33.15 | 31.69 | 139316 | 32.68526234 | SP |
| 12 | 0.01 | 0.031113876789 | 32.14 | 33.15 | 30.618 | 132489 | 32.08577495 | SP |
| 26 | 2.07 | 6.88164893617 | 30.08 | 33.15 | 29.59 | 150645 | 31.36916974 | SP |
| 52 | 1.54 | 5.03103560928 | 30.61 | 33.15 | 26.6001 | 134652 | 30.17582735 | SP |
| 156 | 5.42 | 20.2768424991 | 26.73 | 33.15 | 21.85 | 110222 | 29.45007116 | SP |
| 260 | 5.42 | 20.2768424991 | 26.73 | 33.15 | 21.85 | 110222 | 29.45007116 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718663400 | 32.07 | 0.22 | 0.68 | 31.85 | 32.07 | 31.71 | 112245 |
| 1718404200 | 31.8527 | -0.38 | -1.17 | 31.85 | 31.91 | 31.69 | 83351 |
| 1718317800 | 32.229999 | -0.4 | -1.23 | 32.45 | 32.45 | 32.1 | 69290 |
| 1718231400 | 32.63 | 0.37 | 1.15 | 32.85 | 32.97 | 32.61 | 113555 |
| 1718145000 | 32.259999 | -0.53 | -1.62 | 32.4 | 32.4 | 32.1 | 137773 |
| 1718058600 | 32.79 | 0.12 | 0.37 | 32.52 | 32.79 | 32.46 | 144595 |
| 1717799400 | 32.67 | -0.43 | -1.30 | 32.99 | 32.99 | 32.67 | 160334 |
| 1717713000 | 33.1 | 0.12 | 0.36 | 33.08 | 33.15 | 32.92 | 459889 |
| 1717626600 | 32.979999 | 0.2 | 0.61 | 32.979999 | 33.04 | 32.77 | 242950 |
| 1717540200 | 32.78 | -0.06 | -0.18 | 32.799999 | 32.8999 | 32.67 | 154117 |
| 1717453800 | 32.84 | 0.13 | 0.40 | 32.939999 | 32.939999 | 32.728099 | 248596 |
| 1717194600 | 32.71 | 0.27 | 0.83 | 32.65 | 32.729999 | 32.4643 | 90050 |
| 1717108200 | 32.439999 | 0.26 | 0.81 | 32.38 | 32.49 | 32.320099 | 131797 |
| 1717021800 | 32.18 | -0.48 | -1.47 | 32.27 | 32.29 | 32.1333 | 86365 |
| 1716935400 | 32.659999 | -0.03 | -0.09 | 32.81 | 32.81 | 32.5336 | 68698 |
| 1716589800 | 32.689999 | 0.29 | 0.90 | 32.659999 | 32.712 | 32.525 | 79574 |
| 1716503400 | 32.4 | -0.18 | -0.55 | 32.89 | 32.89 | 32.31 | 93546 |
| 1716417000 | 32.58 | -0.36 | -1.09 | 32.74 | 32.758699 | 32.5124 | 96421 |
| 1716330600 | 32.938299 | -0.05 | -0.16 | 32.92 | 32.9799 | 32.799999 | 73852 |
| 1716244200 | 32.99 | -0.04 | -0.12 | 32.97 | 33.0899 | 32.97 | 114006 |
| 1715985000 | 33.03 | 0.13 | 0.40 | 32.96 | 33.0599 | 32.875 | 88871 |
| 1715898600 | 32.9 | -0.14 | -0.42 | 32.99 | 33.0187 | 32.88 | 105557 |
| 1715812200 | 33.04 | 0.35 | 1.07 | 32.909999 | 33.04 | 32.77 | 132407 |
| 1715725800 | 32.689999 | 0.21 | 0.65 | 32.619999 | 32.72 | 32.57 | 124124 |
| 1715639400 | 32.479999 | 0.04 | 0.12 | 32.53 | 32.5499 | 32.390099 | 73720 |
| 1715380200 | 32.439999 | 0.1 | 0.31 | 32.5 | 32.5 | 32.34 | 131903 |
| 1715293800 | 32.34 | 0.22 | 0.68 | 32.119999 | 32.34 | 32.119999 | 147819 |
| 1715207400 | 32.119999 | -0.05 | -0.16 | 31.99 | 32.119999 | 31.9516 | 125694 |
| 1715121000 | 32.17 | 0.14 | 0.44 | 32.2 | 32.2299 | 32.08 | 63628 |
| 1715034600 | 32.03 | 0.19 | 0.60 | 32.009999 | 32.0799 | 31.9194 | 74945 |
| 1714775400 | 31.84 | 0.28 | 0.89 | 31.87 | 31.9599 | 31.655 | 75695 |
| 1714689000 | 31.56 | 0.4 | 1.28 | 31.45 | 31.5699 | 31.2599 | 228294 |
| 1714602600 | 31.16 | -0.01 | -0.03 | 31.27 | 31.5 | 31.025 | 103115 |
| 1714516200 | 31.17 | -0.44 | -1.39 | 31.49 | 31.54 | 31.14 | 159975 |
| 1714429800 | 31.61 | 0.19 | 0.60 | 31.54 | 31.61 | 31.46 | 90451 |
| 1714170600 | 31.42 | 0.19 | 0.61 | 31.32 | 31.4399 | 31.2377 | 115328 |
| 1714084200 | 31.23 | -0.05 | -0.16 | 31.08 | 31.23 | 30.84 | 189234 |
| 1713997800 | 31.28 | -0.16 | -0.51 | 31.4 | 31.4 | 31.16 | 106777 |
| 1713911400 | 31.44 | 0.32 | 1.03 | 31.15 | 31.4451 | 31.1099 | 147243 |
| 1713825000 | 31.12 | 0.41 | 1.34 | 30.88 | 31.17 | 30.82 | 190541 |
| 1713565800 | 30.71 | 0.03 | 0.10 | 30.73 | 30.8018 | 30.618 | 85532 |
| 1713479400 | 30.68 | -0.11 | -0.36 | 30.81 | 30.89 | 30.62 | 217360 |
| 1713393000 | 30.79 | 0.05 | 0.16 | 30.92 | 30.99 | 30.6252 | 105062 |
| 1713306600 | 30.74 | -0.33 | -1.06 | 30.81 | 30.8299 | 30.63 | 159079 |
| 1713220200 | 31.07 | -0.12 | -0.38 | 31.51 | 31.51 | 31.0178 | 112593 |
| 1712961000 | 31.19 | -0.5 | -1.58 | 31.4 | 31.445 | 31.11 | 78656 |
| 1712874600 | 31.69 | 0.08 | 0.25 | 31.73 | 31.79 | 31.3 | 117538 |
| 1712788200 | 31.61 | -0.43 | -1.34 | 31.65 | 31.689 | 31.44 | 114681 |
| 1712701800 | 32.04 | -0.01 | -0.03 | 32.32 | 32.32 | 31.85 | 138310 |
| 1712615400 | 32.049999 | 0.25 | 0.79 | 32.02 | 32.0717 | 31.94 | 104843 |
| 1712356200 | 31.8 | 0.03 | 0.09 | 31.74 | 31.8785 | 31.61 | 136644 |
| 1712269800 | 31.77 | -0.2 | -0.63 | 32.29 | 32.29 | 31.71 | 97852 |
| 1712183400 | 31.97 | 0.15 | 0.47 | 31.78 | 32.0997 | 31.7777 | 171553 |
| 1712097000 | 31.82 | -0.22 | -0.69 | 31.83 | 31.89 | 31.717 | 98773 |
| 1712010600 | 32.04 | -0.15 | -0.47 | 32.119999 | 32.1644 | 31.9 | 119689 |
| 1711665000 | 32.189999 | -0.04 | -0.12 | 32.229999 | 32.229999 | 32.1 | 322212 |
| 1711578600 | 32.229999 | 0.24 | 0.75 | 32.11 | 32.229999 | 32.02 | 127307 |
| 1711492200 | 31.99 | 0.03 | 0.09 | 32.14 | 32.14 | 31.9899 | 140339 |
| 1711405800 | 31.96 | -0.06 | -0.19 | 31.95 | 32.07 | 31.93 | 111652 |
| 1711146600 | 32.02 | -0.12 | -0.37 | 32.11 | 32.11 | 31.9675 | 109102 |
| 1711060200 | 32.14 | -0.05 | -0.16 | 32.17 | 32.22 | 32.08 | 65964 |
| 1710973800 | 32.189999 | 0.36 | 1.13 | 31.83 | 32.189999 | 31.765 | 198857 |
| 1710887400 | 31.83 | 0.07 | 0.22 | 31.76 | 31.86 | 31.6477 | 133036 |
| 1710801000 | 31.76 | -0.03 | -0.09 | 31.8 | 31.88 | 31.72 | 175995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
